iShares U.S. Industry Rotation Active ETF (INRO)
NASDAQ: INRO · Real-Time Price · USD
25.97
-0.59 (-2.23%)
At close: Mar 28, 2025, 4:00 PM
25.92
-0.05 (-0.18%)
Pre-market: Mar 31, 2025, 4:10 AM EDT
INRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.24 | 26.24 | 25.97 | 26.02 | 26.02 | -2.04% | 1,108 |
| Mar 27, 2025 | 26.52 | 26.69 | 26.52 | 26.56 | 26.56 | -0.44% | 1,636 |
| Mar 26, 2025 | 26.69 | 26.69 | 26.68 | 26.68 | 26.68 | -1.14% | 248 |
| Mar 25, 2025 | 27.01 | 27.01 | 26.96 | 26.99 | 26.99 | 0.25% | 1,068 |
| Mar 24, 2025 | 26.90 | 26.92 | 26.90 | 26.92 | 26.92 | 1.78% | 1,241 |
| Mar 21, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.04% | 88 |
| Mar 20, 2025 | 26.44 | 26.46 | 26.44 | 26.46 | 26.46 | -0.11% | 338 |
| Mar 19, 2025 | 26.42 | 26.57 | 26.42 | 26.49 | 26.49 | 0.99% | 882 |
| Mar 18, 2025 | 26.24 | 26.25 | 26.19 | 26.23 | 26.23 | -1.25% | 1,305 |
| Mar 17, 2025 | 26.42 | 26.67 | 26.42 | 26.56 | 26.52 | 0.74% | 1,666 |
| Mar 14, 2025 | 26.04 | 26.37 | 26.04 | 26.37 | 26.33 | 2.36% | 499 |
| Mar 13, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.72 | -1.60% | 109 |
| Mar 12, 2025 | 26.16 | 26.26 | 26.12 | 26.18 | 26.14 | 0.64% | 1,061 |
| Mar 11, 2025 | 26.19 | 26.19 | 25.87 | 26.01 | 25.97 | -0.79% | 1,953 |
| Mar 10, 2025 | 26.31 | 26.31 | 26.14 | 26.22 | 26.18 | -2.76% | 793 |
| Mar 7, 2025 | 26.85 | 26.96 | 26.85 | 26.96 | 26.92 | 0.63% | 2,816 |
| Mar 6, 2025 | 26.96 | 26.96 | 26.79 | 26.79 | 26.75 | -1.93% | 22,303 |
| Mar 5, 2025 | 27.09 | 27.32 | 26.88 | 27.32 | 27.28 | 1.30% | 5,773 |
| Mar 4, 2025 | 27.01 | 27.01 | 26.72 | 26.97 | 26.93 | -1.17% | 2,031 |
| Mar 3, 2025 | 28.08 | 28.08 | 27.16 | 27.29 | 27.25 | -2.01% | 3,576 |
| Feb 28, 2025 | 27.41 | 27.85 | 27.41 | 27.85 | 27.81 | 1.58% | 594 |
| Feb 27, 2025 | 27.78 | 27.93 | 27.42 | 27.42 | 27.38 | -1.76% | 8,614 |
| Feb 26, 2025 | 28.08 | 28.12 | 27.85 | 27.91 | 27.87 | 0.11% | 2,060 |
| Feb 25, 2025 | 27.82 | 27.90 | 27.75 | 27.88 | 27.84 | -0.68% | 1,144 |
| Feb 24, 2025 | 28.28 | 28.30 | 28.07 | 28.07 | 28.03 | -0.74% | 868 |
| Feb 21, 2025 | 28.73 | 28.73 | 28.28 | 28.28 | 28.24 | -1.98% | 3,431 |
| Feb 20, 2025 | 28.80 | 28.85 | 28.78 | 28.85 | 28.81 | -0.52% | 697 |
| Feb 19, 2025 | 28.89 | 29.01 | 28.88 | 29.00 | 28.96 | 0.12% | 2,348 |
| Feb 18, 2025 | 28.94 | 28.98 | 28.86 | 28.97 | 28.92 | 0.09% | 687 |
| Feb 14, 2025 | 28.95 | 28.95 | 28.92 | 28.94 | 28.90 | 0.26% | 12,851 |
| Feb 13, 2025 | 28.57 | 28.88 | 28.57 | 28.87 | 28.82 | 1.27% | 14,005 |
| Feb 12, 2025 | 28.40 | 28.54 | 28.36 | 28.50 | 28.46 | -0.31% | 123,482 |
| Feb 11, 2025 | 28.61 | 28.61 | 28.53 | 28.59 | 28.55 | -0.03% | 4,797 |
| Feb 10, 2025 | 28.63 | 28.63 | 28.58 | 28.60 | 28.56 | 0.71% | 1,046 |
| Feb 7, 2025 | 28.54 | 28.54 | 28.40 | 28.40 | 28.36 | -0.84% | 199 |
| Feb 6, 2025 | 28.58 | 28.67 | 28.58 | 28.64 | 28.60 | 0.32% | 6,765 |
| Feb 5, 2025 | 28.50 | 28.56 | 28.31 | 28.55 | 28.51 | 0.24% | 5,637 |
| Feb 4, 2025 | 28.47 | 28.49 | 28.43 | 28.48 | 28.44 | 0.86% | 2,262 |
| Feb 3, 2025 | 28.05 | 28.28 | 27.91 | 28.24 | 28.20 | -0.84% | 5,678 |
| Jan 31, 2025 | 28.84 | 28.84 | 28.48 | 28.48 | 28.44 | -0.53% | 1,407 |
| Jan 30, 2025 | 28.68 | 28.70 | 28.47 | 28.63 | 28.59 | 0.19% | 13,394 |
| Jan 29, 2025 | 28.63 | 28.63 | 28.50 | 28.58 | 28.53 | -0.30% | 634 |
| Jan 28, 2025 | 28.60 | 28.66 | 28.60 | 28.66 | 28.62 | 1.06% | 446 |
| Jan 27, 2025 | 28.32 | 28.38 | 28.25 | 28.36 | 28.32 | -1.54% | 1,015 |
| Jan 24, 2025 | 28.87 | 28.88 | 28.80 | 28.81 | 28.76 | -0.20% | 1,791 |
| Jan 23, 2025 | 28.78 | 28.88 | 28.78 | 28.86 | 28.82 | 0.33% | 4,104 |
| Jan 22, 2025 | 28.81 | 28.88 | 28.77 | 28.77 | 28.73 | 0.60% | 11,713 |
| Jan 21, 2025 | 28.59 | 28.60 | 28.59 | 28.60 | 28.56 | 0.59% | 642 |
| Jan 17, 2025 | 28.38 | 28.49 | 28.33 | 28.43 | 28.39 | 1.11% | 1,611 |
| Jan 16, 2025 | 28.19 | 28.21 | 28.12 | 28.12 | 28.08 | -0.26% | 1,054 |